Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.090 | 2.110 | 2.000 | 2.100 | 228,594 | +0.02(+0.96%) |
Apr 29, 2019 | 2.060 | 2.150 | 2.040 | 2.080 | 244,978 | +0.04(+1.96%) |
Apr 26, 2019 | 1.970 | 2.050 | 1.920 | 2.040 | 239,200 | +0.08(+4.08%) |
Apr 25, 2019 | 1.990 | 2.020 | 1.940 | 1.960 | 315,327 | -0.01(-0.51%) |
Apr 24, 2019 | 1.960 | 2.020 | 1.800 | 1.970 | 1,044,406 | -0.02(-1.01%) |
Apr 23, 2019 | 2.080 | 2.140 | 1.980 | 1.990 | 476,372 | -0.04(-1.97%) |
Apr 22, 2019 | 2.070 | 2.100 | 2.015 | 2.030 | 219,313 | -0.06(-2.87%) |
Apr 18, 2019 | 2.160 | 2.200 | 2.070 | 2.090 | 156,500 | -0.07(-3.24%) |
Apr 17, 2019 | 2.040 | 2.200 | 2.030 | 2.160 | 356,168 | +0.14(+6.93%) |
Apr 16, 2019 | 2.070 | 2.130 | 2.000 | 2.020 | 300,059 | -0.05(-2.42%) |
Apr 15, 2019 | 2.110 | 2.120 | 2.060 | 2.070 | 282,631 | -0.05(-2.36%) |
Apr 12, 2019 | 2.120 | 2.170 | 2.060 | 2.120 | 221,300 | +0.02(+0.95%) |
Apr 11, 2019 | 2.130 | 2.130 | 2.050 | 2.100 | 372,260 | -0.03(-1.41%) |
Apr 10, 2019 | 2.120 | 2.140 | 2.020 | 2.130 | 303,204 | +0.01(+0.47%) |
Apr 09, 2019 | 2.200 | 2.246 | 2.120 | 2.120 | 369,685 | -0.08(-3.64%) |
Apr 08, 2019 | 2.250 | 2.296 | 2.150 | 2.200 | 401,293 | -0.06(-2.65%) |
Apr 05, 2019 | 2.230 | 2.260 | 2.190 | 2.260 | 354,600 | +0.04(+1.80%) |
Apr 04, 2019 | 2.140 | 2.220 | 2.030 | 2.220 | 325,707 | +0.07(+3.26%) |
Apr 03, 2019 | 2.180 | 2.250 | 2.130 | 2.150 | 303,807 | +0.00(+0.00%) |
Apr 02, 2019 | 2.230 | 2.230 | 2.120 | 2.150 | 272,908 | -0.08(-3.59%) |
Apr 01, 2019 | 2.260 | 2.280 | 2.180 | 2.230 | 440,411 | -0.02(-0.89%) |
Mar 29, 2019 | 2.220 | 2.270 | 2.130 | 2.250 | 1,209,200 | +0.03(+1.35%) |
Mar 28, 2019 | 2.030 | 2.240 | 1.980 | 2.220 | 2,031,094 | +0.21(+10.45%) |
Mar 27, 2019 | 1.660 | 2.030 | 1.660 | 2.010 | 1,592,861 | +0.33(+19.64%) |
Mar 26, 2019 | 1.740 | 1.780 | 1.650 | 1.680 | 1,160,309 | -0.08(-4.55%) |
Mar 25, 2019 | 1.810 | 1.921 | 1.720 | 1.760 | 1,035,827 | -0.09(-4.86%) |
Mar 22, 2019 | 1.710 | 1.900 | 1.700 | 1.850 | 956,500 | +0.17(+10.12%) |
Mar 21, 2019 | 1.850 | 1.960 | 1.670 | 1.680 | 1,464,114 | -0.18(-9.68%) |
Mar 20, 2019 | 1.980 | 1.980 | 1.850 | 1.860 | 1,346,112 | -0.13(-6.53%) |
Mar 19, 2019 | 2.110 | 2.139 | 1.990 | 1.990 | 847,097 | -0.10(-4.78%) |
Mar 18, 2019 | 2.300 | 2.340 | 2.010 | 2.090 | 1,496,832 | -0.20(-8.73%) |
Mar 15, 2019 | 2.450 | 2.540 | 2.074 | 2.290 | 4,711,300 | +0.26(+12.81%) |
Mar 14, 2019 | 2.090 | 2.180 | 2.010 | 2.030 | 733,021 | -0.06(-2.87%) |
Mar 13, 2019 | 2.110 | 2.130 | 2.050 | 2.090 | 2,640,058 | +0.01(+0.48%) |
Mar 12, 2019 | 2.400 | 2.430 | 2.060 | 2.080 | 867,782 | -0.38(-15.45%) |
Mar 11, 2019 | 2.450 | 2.520 | 2.400 | 2.460 | 365,316 | -0.01(-0.40%) |
Mar 08, 2019 | 2.980 | 2.980 | 2.415 | 2.470 | 530,000 | -0.17(-6.44%) |
Mar 07, 2019 | 2.840 | 2.860 | 2.610 | 2.640 | 271,600 | -0.21(-7.37%) |
Mar 06, 2019 | 3.160 | 3.180 | 2.840 | 2.850 | 277,683 | -0.32(-10.09%) |
Mar 05, 2019 | 3.360 | 3.360 | 3.160 | 3.170 | 90,045 | -0.20(-5.93%) |
Mar 04, 2019 | 3.380 | 3.450 | 3.340 | 3.370 | 236,947 | -0.02(-0.59%) |
Mar 01, 2019 | 3.330 | 3.450 | 3.320 | 3.390 | 161,200 | +0.07(+2.11%) |
Feb 28, 2019 | 3.330 | 3.410 | 3.245 | 3.320 | 175,507 | -0.04(-1.19%) |
Feb 27, 2019 | 3.470 | 3.530 | 3.360 | 3.360 | 209,523 | -0.14(-4.00%) |
Feb 26, 2019 | 3.410 | 3.530 | 3.370 | 3.500 | 208,044 | +0.08(+2.34%) |
Feb 25, 2019 | 3.350 | 3.450 | 3.200 | 3.420 | 244,435 | +0.07(+2.09%) |
Feb 22, 2019 | 3.360 | 3.510 | 3.180 | 3.350 | 391,000 | +0.05(+1.52%) |
Feb 21, 2019 | 3.250 | 3.320 | 3.240 | 3.300 | 298,717 | +0.04(+1.23%) |
Feb 20, 2019 | 3.100 | 3.280 | 3.050 | 3.260 | 589,192 | +0.15(+4.82%) |
Feb 19, 2019 | 2.920 | 3.130 | 2.920 | 3.110 | 301,688 | +0.17(+5.78%) |
Feb 15, 2019 | 2.950 | 3.010 | 2.910 | 2.940 | 244,600 | -0.01(-0.34%) |
Feb 14, 2019 | 2.850 | 2.970 | 2.820 | 2.950 | 212,177 | +0.07(+2.43%) |
Feb 13, 2019 | 2.740 | 2.890 | 2.740 | 2.880 | 202,439 | +0.14(+5.11%) |
Feb 12, 2019 | 2.840 | 2.840 | 2.700 | 2.740 | 148,287 | -0.07(-2.49%) |
Feb 11, 2019 | 2.760 | 2.830 | 2.730 | 2.810 | 121,819 | +0.06(+2.18%) |
Feb 08, 2019 | 2.780 | 2.840 | 2.730 | 2.750 | 137,400 | -0.06(-2.14%) |
Feb 07, 2019 | 2.930 | 2.966 | 2.795 | 2.810 | 305,641 | -0.17(-5.70%) |
Feb 06, 2019 | 2.980 | 3.030 | 2.890 | 2.980 | 191,443 | -0.01(-0.33%) |
Feb 05, 2019 | 2.960 | 3.050 | 2.940 | 2.990 | 139,541 | +0.04(+1.36%) |
Feb 04, 2019 | 2.970 | 2.980 | 2.910 | 2.950 | 169,976 | -0.02(-0.67%) |